Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafsq00010z6jgxbwjphx×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmum5enwx0r6x10ivq9y33qnustock-5m005930:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5enwt0r6w10ivn29j8uce1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:50:00raw272,500원272,500원271,000원271,500원115,469
cmum588t90r5n10ivz64cnusvstock-5m005930:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588sr0r5m10ivkaz41orb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:45:00raw273,000원273,000원272,000원272,000원89,285
cmum51tx30r4b10iv3xq5c0uestock-5m005930:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51twv0r4a10iv3crhzrwx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:40:00raw272,500원273,500원272,000원272,750원109,665
cmum4vd9e0r3510ivonszvsz0stock-5m005930:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vd990r3410iv4h0axfg71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:35:00raw272,250원272,500원271,500원272,250원75,068
cmum4p08t0r1v10ivzhf154uwstock-5m005930:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p08d0r1u10iv2dc42ffi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:30:00raw272,000원272,500원271,500원272,250원106,770
cmum4iifb0r0j10ivn6vur2c6stock-5m005930:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iif60r0i10ivshgj9kop1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:25:00raw272,500원273,000원272,000원272,000원64,301
cmum4c2zb0qzb10ive5zrq9gjstock-5m005930:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c2z60qza10iv0apxmvz01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:20:00raw272,250원273,000원272,000원272,500원136,283
cmum45oim0qxx10ivutdebsusstock-5m005930:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45ohj0qxw10ivcv64qwu21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:15:00raw271,500원272,500원271,000원272,250원131,788
cmum3z7n20qwn10ivxw9q6fsostock-5m005930:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7my0qwm10ivdx3kikoz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:10:00raw272,000원272,000원271,000원271,250원103,575
cmum3ssbk0qvh10ivwa20lh42stock-5m005930:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:172026-09-29 12:15:17cmum3ssb60qvg10ivx2o5u6cd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:05:00raw272,000원272,500원271,500원272,000원50,667
cmum3mdp80qu710ivy30zskl4stock-5m005930:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdox0qu610iv39advohu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:00:00raw272,500원273,000원271,500원272,000원106,724
cmum3fwv60qsx10iv4e4unpkzstock-5m005930:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fwun0qsw10ivpw8ean4b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:55:00raw272,000원272,500원271,500원272,500원76,891
cmum39it30qrl10ivxm5bhkzqstock-5m005930:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39isz0qrk10iv352bxiq11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:50:00raw272,500원272,500원271,000원271,500원99,942
cmum3326o0qqd10iv5flvbzdcstock-5m005930:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum3326j0qqc10iviyohvu5p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:45:00raw272,750원273,000원272,000원272,500원79,192
cmum2wpqk0qp310iv0pwlrvjestock-5m005930:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpq00qp210iv7cks44dz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:40:00raw273,250원273,500원272,500원272,750원74,039
cmum2q8si0qnt10iv434pcfkhstock-5m005930:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8sd0qns10ivae67x7n71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:35:00raw273,250원273,500원273,000원273,500원53,119
cmum2jshn0qmd10ivgthg7my3stock-5m005930:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jshd0qmc10ivxph166z01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:30:00raw274,250원274,500원273,000원273,250원99,618
cmum2dc390ql510iv9pazu7zfstock-5m005930:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc2y0ql410iv8t1s5p911
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:25:00raw274,000원274,500원274,000원274,500원52,466
cmum26zws0qjz10ivry5rei4qstock-5m005930:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:212026-09-29 11:30:21cmum26zwn0qjy10iv23xthict1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:20:00raw274,500원275,000원273,750원274,000원93,181
cmum20if40qin10ivdpez621estock-5m005930:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20iet0qim10ivtdpi4u171
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:15:00raw274,000원274,500원273,500원274,500원137,833
cmum1u2oe0qh710ivecjiazrnstock-5m005930:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:182026-09-29 11:20:18cmum1u2o40qh610ivb0z9r69c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:10:00raw273,500원274,000원273,000원273,750원105,689
cmum1noc30qg310iv4lti4ylustock-5m005930:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1noby0qg210ivwiyo0jp31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:05:00raw273,500원274,000원273,000원273,250원134,582
cmum1h8vy0qet10ivwjedq73tstock-5m005930:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8vn0qes10ivq1tfosgb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:00:00raw275,000원275,000원273,500원274,000원139,433
cmum1ar960qdl10iv4baf2dd6stock-5m005930:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1ar900qdk10ivy1suxvtw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:55:00raw275,000원275,000원274,000원274,750원107,824
cmum14ch40qc710ivw0cvb0cnstock-5m005930:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cgz0qc610ivrj0vucis1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:50:00raw274,500원275,500원274,500원275,000원132,055
cmum0xwm30qaz10ivxrbu250gstock-5m005930:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:172026-09-29 10:55:17cmum0xwlk0qay10iv9gi84g7s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:45:00raw275,500원276,000원274,500원274,500원223,293
cmum0ri0q0q9r10ivkmcc8ofwstock-5m005930:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri0l0q9q10ivgm2rhsff1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:40:00raw274,750원276,000원274,500원275,500원266,471
cmum0l43l0q8h10ivv4kzc1odstock-5m005930:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l43g0q8g10ivhpz2akl61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:35:00raw273,500원275,000원272,750원274,750원359,241
cmum0enw00q7710ivctqpujo3stock-5m005930:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0envj0q7610ivcewdprgp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:30:00raw273,000원273,500원272,500원273,000원120,548
cmum087ce0q5x10ivpk0lblbsstock-5m005930:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087c90q5w10ivpky4m2h21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:25:00raw272,500원273,000원272,000원273,000원85,870
cmum01qye0q4n10ivkdjcvsabstock-5m005930:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01qya0q4m10ive8i8ey2g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:20:00raw271,000원273,000원270,500원272,000원198,990
cmulzve8d0q3710iv8aaa2f3gstock-5m005930:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzve810q3610ivleu8v3941
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:15:00raw271,750원272,000원271,000원271,250원113,750
cmulzox1x0q2110ivh8ir3gn0stock-5m005930:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox1q0q2010iv9wzzwajq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:10:00raw272,250원272,500원271,250원272,000원219,918
cmulzigx80q0r10ivlmeimgtsstock-5m005930:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzigx30q0q10ivvsdnp5rs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:05:00raw272,500원272,500원272,000원272,250원60,488
cmulzc2ay0pzb10iv9lvwf3znstock-5m005930:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2aj0pza10iv9q022b7u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 10:00:00raw271,500원273,000원271,000원272,500원227,899
cmulz5lp20py710ivt4zfz309stock-5m005930:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5lox0py610ivnumqkaaj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:55:00raw271,000원271,500원270,000원271,500원233,401
cmulyz8gh0pwz10iv3nyijg4kstock-5m005930:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8gc0pwy10iv6h7hzthm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:50:00raw271,500원271,500원270,500원271,000원175,437
cmulystkt0pvp10ivjjb8ahqhstock-5m005930:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystkg0pvo10ivgeq7ivjx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:45:00raw273,250원273,500원271,000원271,500원225,319
cmulymd1m0puf10ivv2ei29n3stock-5m005930:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd1h0pue10ivi2vr8xgi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:40:00raw273,500원274,000원272,000원273,250원293,662
cmulyfyvp0pt510iv5bydqwrsstock-5m005930:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:212026-09-29 09:45:21cmulyfyvh0pt410ivstycbbcv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:35:00raw272,750원273,500원272,500원273,500원166,097
cmuly9js70prr10ivfe7j0qu6stock-5m005930:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jrt0prq10ivxeo106bk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:30:00raw271,750원273,000원271,500원272,750원200,071
cmuly30zb0pql10ivfj9pz5egstock-5m005930:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly30z60pqk10ivpk9zx7811
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:25:00raw271,500원272,000원270,500원271,750원241,597
cmulxwo260ppb10ivf7pkdggmstock-5m005930:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo1v0ppa10iv208otqlx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:20:00raw272,500원273,000원271,500원271,500원178,225
cmulxq62s0po110ivoeurjn2kstock-5m005930:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq62l0po010ivvx2i6vel1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:15:00raw272,500원273,000원271,000원272,500원357,103
cmulxjqis0pmr10iv20a2uyl9stock-5m005930:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqib0pmq10ivejaelrj01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:10:00raw272,000원273,000원270,000원272,500원547,847
cmulxdfd00plf10ivhynmwiz8stock-5m005930:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfcp0ple10ivksr6bs2z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:05:00raw270,000원272,500원268,000원272,000원751,616
cmulx6v6q0pk710ivq8sc9wcpstock-5m005930:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6v660pk610iv9sg7nzer1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:00:00raw266,000원271,000원266,000원269,500원991,732
cmumg44rd0scx10iv9lvuqwchstock005930:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44r20scw10iv7zpdjnz81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-29 09:00:00raw266,000원276,000원266,000원274,500원15,378,498
cmukvok720pho10ivaljynzmbstock-5m005930:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvok6h0phn10ivf0300ktq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 15:30:00raw272,000원272,000원272,000원272,000원0
cmukvi4g10pge10iv3wkclifqstock-5m005930:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4fx0pgd10ivuc730vsk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 15:25:00raw272,000원272,000원272,000원272,000원0
4,849건 중 1,901–1,950← 이전39 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬